Get the Stockscreener App
14.15
0.35%
-0.05
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $14.15.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 892.98% to $14.15 now.
- The 52-week high stock price for XYF is $20.36, representing a 43.85% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for XYF is $4.73, indicating a -66.57% decrease from the current share price, occurred on September 16, 2024.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $14.50 | $14.01 | $0.495 | 119,299.0 | -0.35% |
| Sep 11, 2025 | $14.60 | $13.67 | $0.93 | 176,999.0 | +3.57% |
| Sep 10, 2025 | $14.05 | $13.30 | $0.75 | 237,665.0 | -0.94% |
| Sep 09, 2025 | $14.30 | $13.56 | $0.74 | 181,575.0 | +0.29% |
| Sep 08, 2025 | $14.65 | $13.61 | $1.04 | 360,424.0 | -4.43% |
| Sep 05, 2025 | $15.65 | $14.36 | $1.29 | 314,205.0 | -6.05% |
| Sep 04, 2025 | $15.93 | $15.25 | $0.6756 | 267,376.0 | -2.41% |
| Sep 03, 2025 | $15.96 | $15.51 | $0.45 | 202,878.0 | +1.22% |
| Sep 02, 2025 | $15.69 | $15.00 | $0.69 | 234,864.0 | +2.37% |
| Aug 29, 2025 | $15.23 | $14.69 | $0.54 | 177,132.0 | +2.49% |
| Aug 28, 2025 | $15.31 | $14.71 | $0.5964 | 263,031.0 | -1.00% |
| Aug 27, 2025 | $15.40 | $14.81 | $0.59 | 210,682.0 | -0.79% |
| Aug 26, 2025 | $15.89 | $15.10 | $0.79 | 295,617.0 | -4.67% |
| Aug 25, 2025 | $16.40 | $15.57 | $0.83 | 438,882.0 | +0.76% |
| Aug 22, 2025 | $16.08 | $14.84 | $1.24 | 585,976.0 | +6.29% |
| Aug 21, 2025 | $15.09 | $12.82 | $2.27 | 1,020,617.0 | +15.73% |
| Aug 20, 2025 | $12.82 | $11.62 | $1.20 | 1,043,648.0 | +3.73% |
| Aug 19, 2025 | $13.99 | $12.05 | $1.94 | 1,719,359.0 | -4.20% |
| Aug 18, 2025 | $13.80 | $12.75 | $1.05 | 459,841.0 | -4.60% |
| Aug 15, 2025 | $14.08 | $13.28 | $0.80 | 487,070.0 | -3.65% |
| Aug 14, 2025 | $14.24 | $13.90 | $0.34 | 263,522.0 | -1.41% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $15.96 | $13.30 | $2.66 | 2,214,584.0 | -6.91% |
| Aug, 2025 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| Jul, 2025 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| Jun, 2025 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| May, 2025 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| Apr, 2025 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| Mar, 2025 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
1.17%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):